18.68
price down icon1.32%   -0.25
pre-market  Pre-market:  18.80   0.12   +0.64%
loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of July 25, 2025, is $18.68.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 522.67% to $18.68 now.
  • The 52-week high stock price for PAA is $21.00, representing a 12.42% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for PAA is $15.57, indicating a -16.62% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $18.89 $18.53 $0.3599 3,410,920.0 -1.32%
Jul 24, 2025 $19.02 $18.59 $0.42 2,531,452.0 +1.28%
Jul 23, 2025 $18.72 $18.59 $0.13 739,451.0 +0.54%
Jul 22, 2025 $18.84 $18.57 $0.265 1,416,795.0 +0.22%
Jul 21, 2025 $19.12 $18.45 $0.6649 3,366,368.0 -1.90%
Jul 18, 2025 $19.16 $18.77 $0.39 3,622,651.0 +0.85%
Jul 17, 2025 $18.82 $18.52 $0.294 1,335,554.0 +0.40%
Jul 16, 2025 $18.86 $18.48 $0.375 2,749,215.0 -0.13%
Jul 15, 2025 $18.72 $18.55 $0.17 1,463,247.0 -0.16%
Jul 14, 2025 $18.94 $18.57 $0.365 2,382,592.0 -0.79%
Jul 11, 2025 $18.95 $18.63 $0.3167 1,969,505.0 +0.64%
Jul 10, 2025 $18.83 $18.60 $0.23 2,415,842.0 +0.48%
Jul 09, 2025 $18.67 $18.49 $0.18 2,503,410.0 +0.48%
Jul 08, 2025 $18.69 $18.25 $0.44 2,025,276.0 +1.20%
Jul 07, 2025 $18.55 $18.23 $0.325 1,725,539.0 -0.65%
Jul 03, 2025 $18.56 $18.34 $0.22 1,511,746.0 +0.49%
Jul 02, 2025 $18.52 $18.05 $0.475 2,690,835.0 +1.71%
Jul 01, 2025 $18.39 $18.02 $0.365 2,581,475.0 -1.31%
Jun 30, 2025 $18.34 $18.03 $0.31 2,450,595.0 +0.33%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $19.16 $18.02 $1.14 43,852,793.0 +1.97%
Jun, 2025 $18.84 $16.46 $2.38 69,712,040.0 +10.76%
May, 2025 $17.70 $15.89 $1.80 68,401,273.0 -5.27%
Apr, 2025 $20.35 $15.57 $4.78 89,750,324.0 -12.70%
Mar, 2025 $20.58 $18.50 $2.08 64,164,441.0 -1.67%
Feb, 2025 $20.77 $19.25 $1.52 66,592,475.0 +2.73%
Jan, 2025 $21.00 $17.05 $3.95 96,604,196.0 +15.93%

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.67 $16.53 $2.14 74,318,609.0 -9.86%
Nov, 2024 $18.83 $16.26 $2.57 74,476,552.0 +14.75%
Oct, 2024 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
Sep, 2024 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
Aug, 2024 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
Jul, 2024 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
Jun, 2024 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
May, 2024 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
Apr, 2024 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%
$165.60
price down icon 0.02%
oil_gas_midstream TRP
$47.24
price down icon 0.69%
oil_gas_midstream LNG
$225.37
price down icon 0.19%
oil_gas_midstream OKE
$81.54
price down icon 0.57%
$50.95
price down icon 0.72%
oil_gas_midstream ET
$17.72
price up icon 0.00%
Cap:     |  Volume (24h):